Quantcast

S&P MidCap 400 Index Historical Stock Prices

(ETF)
MDY 
$347.37
*  
2.62
0.76%
Get MDY Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading MDY now


Community Rating:
View:    MDY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 345.49 348.13 345.16 347.37 997,533
03/18/2019 345.25 348.13 345.16 347.37 997,533
03/15/2019 344.61 347.19 344 344.75 1,382,638
03/14/2019 345.52 345.9799 344.07 345.32 942,503
03/13/2019 345.55 347.16 345.2616 345.74 704,902
03/12/2019 344.08 345.14 343.18 344.2 711,644
03/11/2019 339.91 343.83 339.83 343.71 1,367,848
03/08/2019 337.8 339.44 337.49 339.22 1,307,152
03/07/2019 342.58 342.92 339.26 340.19 993,516
03/06/2019 347.63 347.75 342.92 343.07 966,066
03/05/2019 349.38 349.46 347.52 347.75 1,168,998
03/04/2019 351.84 352.14 346.16 349.22 1,166,539
03/01/2019 350.48 352.06 348.38 350.85 1,258,101
02/28/2019 349.06 349.88 347.68 348.22 900,700
02/27/2019 348.23 350.12 347.65 349.64 806,613
02/26/2019 351.61 352.32 349.07 349.26 1,683,837
02/25/2019 354.02 354.7 351.72 352.23 938,762
02/22/2019 350.45 352.6 350.07 352.26 1,309,357
02/21/2019 350.23 350.39 348.21 349.61 1,902,999
02/20/2019 349.31 351.37 348.9 350.79 1,170,309
02/19/2019 347.47 350.1 347.09 349.17 1,153,018
02/15/2019 346.47 348.89 345.87 348.89 846,996
02/14/2019 343 346.13 342.54 344.62 1,055,640
02/13/2019 343.99 345.5 342.89 344.83 1,441,228
02/12/2019 341.35 343.6736 341.175 342.95 1,031,089
02/11/2019 338.21 339.69 337.41 339.5 1,434,990
02/08/2019 335.95 337.98 334.54 337.41 875,351
02/07/2019 338.22 338.66 334.82 337.66 1,257,422
02/06/2019 339.04 340.04 338.05 339.18 772,819
02/05/2019 338.5 339.91 337.69 339.53 957,568
02/04/2019 335.19 338.21 333.91 338.16 670,904
02/01/2019 334.86 335.71 333.3 334.85 1,530,050
01/31/2019 332.32 334.5193 331.3 333.79 1,784,396
01/30/2019 331.69 334.08 328.98 332.57 1,359,567
01/29/2019 330.77 331.63 329.71 330.49 727,670
01/28/2019 328.33 330.9 327.75 330.47 1,101,533
01/25/2019 330.14 331.65 329.7 330.99 896,681
01/24/2019 324.94 328.165 324.76 327.3 773,419
01/23/2019 327.06 328.11 322.41 325.16 879,343
01/22/2019 328.94 329.347 323.94 325.68 1,248,417
01/18/2019 328.01 331.42 327.38 330.79 1,080,705
01/17/2019 322.05 327.58 322.05 326.4 1,270,278
01/16/2019 321.41 324.12 321.35 323.16 833,613
01/15/2019 319.61 321.19 318.58 320.95 921,874
01/14/2019 318.56 320.59 317.86 318.98 2,814,727
01/11/2019 319.14 321.26 318.14 320.76 977,770
01/10/2019 316.29 320.62 315.57 320.62 1,127,439
01/09/2019 316.53 319 315.42 318.06 1,032,094
01/08/2019 312.75 315.05 310.48 314.95 1,056,626
01/07/2019 306.72 312.14 305.32 309.76 1,454,277
01/04/2019 300.56 307.53 300.375 306.35 1,382,985
01/03/2019 300.32 301.7563 295.38 296.63 2,011,425
01/02/2019 298.67 303.05 296.57 301.59 1,777,279
12/31/2018 301.12 302.67 298.02 302.67 3,308,241
12/28/2018 300.39 303.36 297.62 299.36 2,828,872
12/27/2018 294.24 299.79 289.62 299.78 3,995,973
12/26/2018 286.23 298.09 284.45 298.03 1,423,980
12/24/2018 291.19 291.96 284.89 284.96 1,561,499
12/21/2018 300.14 302.83 292.15 292.88 1,772,994
12/20/2018 302.65 305.17 296.7923 300.2 2,316,397
12/19/2018 309.63 313.29 302.46 304.12 2,090,168
12/18/2018 311.54 313.8 308.26 309.35 1,585,436
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for MDY



Research Brokers before you trade

Want to trade FX?

Smart Portfolio